Canada markets close in 3 hours 47 minutes

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
1.6500-0.0100 (-0.60%)
At close: 04:59PM NZST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.66001.68001.65001.65001.6500392,218
May 17, 20241.66001.68001.65001.65001.6500392,218
May 16, 20241.66001.69001.66001.66001.6600329,276
May 15, 20241.69001.69001.67001.67001.6700602,291
May 14, 20241.70001.70001.68001.68001.6800123,653
May 13, 20241.74001.74001.74001.74001.7400-
May 10, 20241.68001.75001.68001.74001.7400131,000
May 09, 20241.73001.73001.68001.68001.6800242,454
May 08, 20241.66001.74001.66001.73001.7300206,654
May 07, 20241.73001.73001.67001.69001.6900746,256
May 06, 20241.75001.81001.70001.70001.7000725,933
May 03, 20241.73001.78001.71001.77001.7700292,092
May 02, 20241.78001.78001.71001.73001.7300681,075
May 01, 20241.76001.78001.71001.75001.75002,696,916
Apr 30, 20241.87001.87001.77001.78001.7800219,983
Apr 29, 20241.83001.85001.80001.80001.80004,068,300
Apr 26, 20241.84001.84001.82001.83001.830053,053
Apr 24, 20241.90001.90001.83001.84001.8400120,202
Apr 23, 20241.86001.88001.84001.86001.86001,354,055
Apr 22, 20241.89001.89001.83001.86001.8600530,422
Apr 19, 20241.86001.87001.80001.82001.8200288,441
Apr 18, 20241.92001.92001.85001.85001.8500194,495
Apr 17, 20241.94001.94001.87001.87001.8700112,485
Apr 16, 20241.90001.90001.85001.88001.8800282,642
Apr 15, 20241.89001.91001.86001.90001.9000217,874
Apr 12, 20241.92001.92001.92001.92001.9200-
Apr 11, 20241.96001.96001.90001.92001.9200642,758
Apr 10, 20242.00002.00001.95001.95001.9500217,897
Apr 09, 20242.04002.04002.04002.04002.0400-
Apr 08, 20242.03002.04002.00002.04002.0400174,683
Apr 05, 20242.04002.04002.01002.02002.0200296,710
Apr 04, 20242.03002.06002.03002.04002.0400181,515
Apr 03, 20242.08002.08002.02002.06002.0600316,661
Apr 02, 20242.08002.08002.02002.08002.0800240,138
Mar 28, 20242.03002.08002.03002.08002.0800702,833
Mar 27, 20242.06002.06002.03002.05002.0500821,250
Mar 26, 20242.07002.07002.03002.04002.0400387,891
Mar 25, 20242.02002.06001.96002.06002.0600354,485
Mar 22, 20241.98002.02001.95002.00002.0000471,551
Mar 21, 20241.95001.98001.92001.96001.9600688,166
Mar 20, 20241.94001.95001.91001.94001.9400912,664
Mar 19, 20241.90001.94001.90001.94001.9400354,787
Mar 18, 20241.94001.94001.89001.90001.9000475,152
Mar 15, 20241.90001.95001.88001.94001.9400802,998
Mar 14, 20241.88001.91001.88001.90001.9000186,134
Mar 13, 20241.90001.90001.87001.90001.9000295,808
Mar 12, 20241.94001.94001.88001.88001.8800184,524
Mar 11, 20241.90001.94001.90001.92001.920093,009
Mar 08, 20241.93001.95001.90001.94001.9400296,248
Mar 07, 20241.87001.95001.87001.93001.9300445,545
Mar 06, 20241.90001.90001.86001.90001.9000596,503
Mar 06, 20240.0525 Dividend
Mar 05, 20241.95001.95001.91001.94001.8875617,161
Mar 04, 20241.98001.98001.93001.93001.8778353,293
Mar 01, 20241.92001.97001.91001.97001.9167300,295
Feb 29, 20241.92001.93001.87001.93001.8778730,216
Feb 28, 20241.90001.93001.88001.91001.8583679,165
Feb 27, 20241.94001.94001.88001.89001.8389689,088
Feb 26, 20241.90001.93001.87001.91001.8583483,855
Feb 23, 20241.91001.91001.86001.88001.8291347,380
Feb 22, 20241.87001.90001.85001.87001.8194279,684
Feb 21, 20241.90001.91001.87001.87001.8194479,091
Feb 20, 20241.92001.92001.88001.91001.8583137,340
Feb 19, 20241.97001.97001.90001.91001.8583212,474
Feb 16, 20241.97002.00001.96001.96001.9070341,314
Feb 15, 20241.99002.01001.97002.00001.9459318,800
Feb 14, 20242.01002.01001.97001.99001.9361313,875
Feb 13, 20242.03002.04002.00002.02001.9653447,589
Feb 12, 20242.05002.09002.01002.04001.9848474,896
Feb 09, 20242.11002.11002.05002.08002.02371,034,217
Feb 08, 20242.12002.13002.10002.12002.0626814,476
Feb 07, 20242.13002.14002.12002.12002.0626605,018
Feb 05, 20242.16002.18002.11002.12002.0626413,324
Feb 02, 20242.02002.16002.02002.15002.09184,033,575
Feb 01, 20241.91002.01001.90002.01001.9556565,032
Jan 31, 20241.89001.92001.88001.89001.8389186,932
Jan 30, 20241.84001.89001.84001.89001.8389499,008
Jan 29, 20241.84001.87001.84001.85001.7999586,458
Jan 26, 20241.85001.87001.84001.85001.7999246,671
Jan 25, 20241.83001.87001.83001.84001.7902174,688
Jan 24, 20241.84001.86001.83001.84001.7902114,047
Jan 23, 20241.83001.86001.83001.84001.7902111,764
Jan 22, 20241.85001.88001.84001.84001.7902280,163
Jan 19, 20241.82001.87001.82001.87001.81943,131,739
Jan 18, 20241.85001.85001.80001.82001.770793,839
Jan 17, 20241.83001.84001.80001.81001.7610150,855
Jan 16, 20241.80001.82001.78001.82001.7707216,581
Jan 15, 20241.79001.81001.79001.79001.741621,802
Jan 12, 20241.80001.83001.79001.81001.761088,181
Jan 11, 20241.81001.84001.80001.80001.751382,452
Jan 10, 20241.85001.85001.81001.81001.7610269,692
Jan 09, 20241.81001.83001.80001.83001.7805171,272
Jan 08, 20241.82001.82001.78001.78001.7318118,045
Jan 05, 20241.78001.82001.78001.81001.7610176,940
Jan 04, 20241.78001.81001.77001.78001.7318212,872
Jan 03, 20241.84001.84001.79001.79001.7416420,506
Dec 29, 20231.84001.84001.81001.82001.770733,953
Dec 28, 20231.84001.84001.80001.83001.7805172,663
Dec 27, 20231.81001.83001.79001.80001.7513160,169
Dec 22, 20231.84001.84001.80001.81001.761034,199
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...